6652 IDEC(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	376	378	374	377	46,500	377
2002-12-27	360	381	356	381	262,000	381
2002-12-26	365	370	341	350	229,000	350
2002-12-25	368	370	360	365	86,000	365
2002-12-24	359	360	355	359	51,500	359
2002-12-20	350	360	350	359	80,500	359
2002-12-19	350	350	339	350	99,000	350
2002-12-18	360	360	354	354	67,500	354
2002-12-17	370	378	361	361	72,500	361
2002-12-16	380	380	373	374	82,500	374
2002-12-13	385	387	382	387	88,000	387
2002-12-12	394	394	387	390	54,500	390
2002-12-11	403	403	390	394	59,500	394
2002-12-10	396	397	392	394	34,500	394
2002-12-09	409	409	401	401	36,500	401
2002-12-06	416	417	414	414	21,000	414
2002-12-05	430	430	420	425	26,000	425
2002-12-04	432	434	418	429	33,000	429
2002-12-03	440	444	434	438	69,500	438
2002-12-02	443	448	435	441	64,500	441
2002-11-29	423	440	420	439	68,500	439
2002-11-28	407	420	405	418	87,500	418
2002-11-27	400	407	399	400	31,500	400
2002-11-26	398	410	397	400	34,000	400
2002-11-25	402	402	395	396	98,000	396
2002-11-22	395	395	389	392	83,000	392
2002-11-21	390	400	388	390	51,000	390
2002-11-20	392	392	388	390	34,000	390
2002-11-19	389	394	387	387	29,000	387
2002-11-18	389	392	386	392	24,000	392
2002-11-15	390	390	386	390	53,000	390
2002-11-14	390	390	360	379	67,500	379
2002-11-13	390	390	381	390	26,000	390
2002-11-12	391	391	387	389	55,500	389
2002-11-11	404	404	392	395	42,500	395
2002-11-08	405	410	402	410	153,500	410
2002-11-07	420	420	400	410	75,000	410
2002-11-06	434	440	420	422	47,500	422
2002-11-05	442	442	420	439	44,500	439
2002-11-01	450	451	430	442	33,500	442
2002-10-31	453	454	451	451	13,500	451
2002-10-30	455	455	453	453	30,500	453
2002-10-29	460	460	453	453	22,500	453
2002-10-28	470	470	457	457	22,500	457
2002-10-25	471	471	451	470	36,000	470
2002-10-24	475	475	470	471	8,000	471
2002-10-23	480	480	470	475	34,500	475
2002-10-22	509	519	485	485	15,500	485
2002-10-21	495	518	495	508	17,000	508
2002-10-18	515	515	500	500	13,000	500
2002-10-17	484	505	484	495	24,500	495
2002-10-16	524	524	481	485	30,000	485
2002-10-15	500	530	494	499	19,500	499
2002-10-11	479	479	474	474	21,000	474
2002-10-10	493	493	451	464	34,000	464
2002-10-09	500	532	495	495	59,500	495
2002-10-08	520	525	500	500	41,500	500
2002-10-07	540	541	520	520	36,000	520
2002-10-04	541	568	541	549	14,000	549
2002-10-03	580	580	540	541	15,500	541
2002-10-02	555	560	553	560	7,500	560
2002-10-01	561	561	553	555	21,000	555
2002-09-30	565	576	560	561	27,000	561
2002-09-27	580	585	570	585	18,000	585
2002-09-26	565	575	563	574	16,000	574
2002-09-25	580	580	568	571	7,500	571
2002-09-24	595	595	570	584	24,000	584
2002-09-20	585	585	566	575	19,000	575
2002-09-19	580	585	560	579	463,500	579
2002-09-18	568	571	560	571	14,500	571
2002-09-17	570	578	568	578	42,500	578
2002-09-13	552	562	550	562	75,000	562
2002-09-12	550	570	550	569	17,500	569
2002-09-11	552	579	552	574	12,500	574
2002-09-10	550	579	550	572	15,000	572
2002-09-09	543	560	543	553	10,000	553
2002-09-06	544	558	540	553	22,000	553
2002-09-05	543	562	535	554	32,000	554
2002-09-04	535	538	530	536	34,000	536
2002-09-03	560	574	543	543	27,000	543
2002-09-02	551	560	550	560	20,500	560
2002-08-30	544	588	544	588	29,500	588
2002-08-29	548	556	548	549	19,000	549
2002-08-28	573	573	555	558	19,000	558
2002-08-27	589	589	573	573	25,500	573
2002-08-26	577	590	577	589	24,500	589
2002-08-23	575	580	571	576	41,000	576
2002-08-22	568	575	550	574	26,000	574
2002-08-21	544	578	544	568	27,000	568
2002-08-20	570	570	543	543	16,000	543
2002-08-19	565	576	565	570	29,000	570
2002-08-16	564	564	557	564	13,500	564
2002-08-15	560	560	540	558	8,000	558
2002-08-14	526	560	526	553	23,500	553
2002-08-13	550	559	545	545	8,500	545
2002-08-12	560	560	550	550	20,500	550
2002-08-09	560	560	540	552	19,500	552
2002-08-08	546	556	546	556	111,000	556
2002-08-07	540	560	540	551	31,000	551
2002-08-06	551	559	550	558	13,000	558
2002-08-05	560	564	550	550	21,000	550
2002-08-02	561	577	553	562	38,500	562
2002-08-01	556	561	551	561	13,500	561
2002-07-31	558	558	555	556	2,000	556
2002-07-30	560	565	560	564	15,000	564
2002-07-29	555	565	555	557	55,000	557
2002-07-26	571	572	555	555	23,000	555
2002-07-25	590	590	570	571	69,500	571
2002-07-24	569	571	569	570	34,000	570
2002-07-23	575	575	572	572	16,000	572
2002-07-22	575	585	569	580	32,500	580
2002-07-19	600	600	587	590	38,500	590
2002-07-18	566	620	566	620	71,000	620
2002-07-17	565	568	565	566	19,000	566
2002-07-16	560	567	560	565	28,000	565
2002-07-15	570	570	549	560	14,000	560
2002-07-12	558	575	557	569	24,000	569
2002-07-11	565	565	555	556	41,000	556
2002-07-10	578	580	569	569	32,500	569
2002-07-09	572	578	570	578	15,000	578
2002-07-08	585	585	568	572	28,000	572
2002-07-05	563	565	563	565	20,500	565
2002-07-04	560	563	560	563	22,000	563
2002-07-03	544	561	540	560	29,500	560
2002-07-02	550	550	535	544	30,500	544
2002-07-01	537	550	530	550	45,500	550
2002-06-28	557	557	555	557	23,500	557
2002-06-27	536	540	535	537	35,000	537
2002-06-26	543	543	535	540	44,000	540
2002-06-25	555	555	540	543	25,500	543
2002-06-24	530	535	518	535	66,500	535
2002-06-21	543	547	537	540	42,000	540
2002-06-20	540	552	537	543	53,500	543
2002-06-19	555	561	545	545	41,000	545
2002-06-18	552	560	551	555	34,000	555
2002-06-17	550	555	545	550	58,500	550
2002-06-14	558	570	552	555	118,000	555
2002-06-13	577	577	552	558	34,500	558
2002-06-12	568	568	563	568	23,000	568
2002-06-11	570	570	566	568	14,500	568
2002-06-10	567	595	564	564	29,000	564
2002-06-07	581	584	576	577	20,500	577
2002-06-06	606	606	589	589	46,500	589
2002-06-05	607	608	602	606	40,000	606
2002-06-04	615	618	604	610	25,500	610
2002-06-03	625	625	611	620	21,500	620
2002-05-31	612	618	612	615	32,500	615
2002-05-30	620	620	605	605	41,500	605
2002-05-29	627	627	600	620	32,000	620
2002-05-28	616	629	600	629	45,500	629
2002-05-27	620	649	619	631	57,500	631
2002-05-24	630	635	610	635	91,500	635
2002-05-23	580	609	578	605	88,000	605
2002-05-22	580	580	565	574	20,500	574
2002-05-21	579	579	560	562	62,000	562
2002-05-20	570	580	568	575	99,000	575
2002-05-17	545	551	545	545	76,000	545
2002-05-16	542	545	537	541	80,000	541
2002-05-15	540	542	540	540	57,500	540
2002-05-14	537	537	532	535	26,500	535
2002-05-13	540	540	527	527	39,000	527
2002-05-10	553	553	540	540	85,500	540
2002-05-09	558	563	552	552	83,500	552
2002-05-08	561	564	555	555	39,000	555
2002-05-07	573	577	559	561	51,000	561
2002-05-02	580	580	573	573	48,000	573
2002-05-01	585	588	570	570	45,000	570
2002-04-30	561	575	560	570	79,000	570
2002-04-26	613	613	554	560	230,000	560
2002-04-25	621	621	613	613	52,500	613
2002-04-24	620	620	609	612	30,000	612
2002-04-23	620	625	619	620	88,500	620
2002-04-22	620	629	619	619	56,000	619
2002-04-19	625	631	617	620	25,000	620
2002-04-18	629	637	629	629	16,500	629
2002-04-17	610	623	610	620	78,000	620
2002-04-16	600	609	595	609	40,500	609
2002-04-15	610	611	596	600	41,500	600
2002-04-12	619	619	610	612	11,000	612
2002-04-11	637	637	620	620	27,000	620
2002-04-10	615	620	605	613	112,000	613
2002-04-09	620	626	615	615	27,500	615
2002-04-08	615	640	615	630	22,000	630
2002-04-05	645	647	627	627	57,500	627
2002-04-04	642	653	640	646	18,000	646
2002-04-03	628	650	628	638	58,000	638
2002-04-02	616	660	616	636	33,000	636
2002-04-01	640	641	612	615	22,000	615
2002-03-29	675	675	641	641	22,500	641
2002-03-28	689	689	665	665	44,500	665
2002-03-27	650	660	650	659	67,000	659
2002-03-26	650	665	650	655	41,500	655
2002-03-25	651	660	648	652	67,000	652
2002-03-22	685	687	650	651	58,500	651
2002-03-20	688	688	678	685	61,500	685
2002-03-19	681	694	678	683	138,000	683
2002-03-18	670	692	670	680	31,500	680
2002-03-15	656	677	656	677	16,500	677
2002-03-14	629	656	629	656	29,500	656
2002-03-13	671	681	670	679	29,500	679
2002-03-12	705	728	695	695	49,000	695
2002-03-11	697	705	682	705	95,500	705
2002-03-08	641	705	640	699	143,500	699
2002-03-07	598	627	598	626	48,000	626
2002-03-06	590	598	589	595	51,500	595
2002-03-05	581	601	581	590	41,000	590
2002-03-04	559	574	555	574	65,000	574
2002-03-01	526	545	521	539	36,500	539
2002-02-28	515	534	515	521	82,500	521
2002-02-27	510	518	509	513	127,500	513
2002-02-26	534	536	511	513	78,500	513
2002-02-25	530	537	530	537	22,000	537
2002-02-22	522	525	518	518	42,500	518
2002-02-21	520	525	518	525	33,000	525
2002-02-20	520	524	515	522	61,500	522
2002-02-19	549	549	525	530	77,500	530
2002-02-18	555	567	550	550	34,000	550
2002-02-15	560	569	560	568	40,000	568
2002-02-14	550	572	550	568	42,000	568
2002-02-13	545	567	544	560	52,000	560
2002-02-12	531	544	531	544	31,000	544
2002-02-08	545	550	545	549	34,000	549
2002-02-07	530	543	530	543	19,000	543
2002-02-06	531	531	521	529	26,500	529
2002-02-05	531	531	517	530	50,500	530
2002-02-04	528	531	527	531	21,000	531
2002-02-01	520	532	512	527	34,500	527
2002-01-31	534	538	529	538	18,500	538
2002-01-30	529	534	527	534	21,000	534
2002-01-29	537	538	531	532	13,500	532
2002-01-28	531	537	531	537	18,000	537
2002-01-25	525	533	525	531	50,500	531
2002-01-24	534	534	518	525	47,500	525
2002-01-23	531	538	531	535	21,500	535
2002-01-22	540	550	537	543	41,000	543
2002-01-21	550	550	533	540	30,500	540
2002-01-18	531	557	530	549	40,000	549
2002-01-17	532	532	525	531	60,000	531
2002-01-16	531	535	531	532	47,000	532
2002-01-15	540	546	531	531	14,000	531
2002-01-11	552	552	542	549	51,000	549
2002-01-10	554	576	539	540	21,500	540
2002-01-09	552	555	547	555	23,000	555
2002-01-08	560	562	551	552	30,500	552
2002-01-07	554	560	553	560	13,500	560
2002-01-04	550	552	550	552	10,000	552

分割・併合履歴： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30